[{"data":1,"prerenderedAt":1569},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-OWL":25,"$f9sKfRDP0TijaEaN2g3zJVco1KtBru3xpepb0Cq85roQ":26,"ticker-mcap-OWL":207,"ticker-profile-OWL":217,"ticker-earnings-OWL":231,"ticker-congress-OWL":235},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":203},{"identity":28,"transactions":33,"sectorSlug":183,"relatedTickers":184},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1823945","BLUE OWL CAPITAL INC.","Finance & Insurance","OWL",[34,48,55,61,66,77,84,90,94,97,104,109,113,117,124,131,144,151,159,166,171,174,179],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-07T00:00:00.000Z","0001193125-26-340361-0","4","Packer Craig","Co-President","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676100\u002F000119312526340361\u002F0001193125-26-340361-index.htm",681229,6416974,"A","2026-08-06","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-340357-0","Ostrover Douglas I","Co-Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1394688\u002F000119312526340357\u002F0001193125-26-340357-index.htm",736464,7655333,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-340358-0","Rees Michael Douglass","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861792\u002F000119312526340358\u002F0001193125-26-340358-index.htm",1007678,7673906,{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":53,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-340354-0","Zahr Marc","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901889\u002F000119312526340354\u002F0001193125-26-340354-index.htm",11093922,{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":47},"2026-06-01T00:00:00.000Z","0001193125-26-251991-0","Dyal Capital SLP LP","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1863467\u002F000119312526251991\u002F0001193125-26-251991-index.htm",1150000,132264357,"J","2026-06-01","Other",{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"2026-05-08T00:00:00.000Z","0001193125-26-214747-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676100\u002F000119312526214747\u002F0001193125-26-214747-index.htm",729716,5735745,"2026-05-07",{"cik":29,"filedAt":78,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001193125-26-214746-0","LIPSCHULTZ MARC S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1081717\u002F000119312526214746\u002F0001193125-26-214746-index.htm",788882,6918869,{"cik":29,"filedAt":78,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":88,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001193125-26-214739-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901889\u002F000119312526214739\u002F0001193125-26-214739-index.htm",10357458,{"cik":29,"filedAt":78,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001193125-26-214734-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1394688\u002F000119312526214734\u002F0001193125-26-214734-index.htm",{"cik":29,"filedAt":78,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":70,"ownershipType":100,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001193125-26-214745-0","Ugwonali Dana Weeks","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861504\u002F000119312526214745\u002F0001193125-26-214745-index.htm",20429,69909,{"cik":29,"filedAt":78,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001193125-26-214744-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861792\u002F000119312526214744\u002F0001193125-26-214744-index.htm",1072523,6666228,{"cik":29,"filedAt":78,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":70,"ownershipType":100,"pricePerShare":4,"rawFilingUrl":112,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001193125-26-214736-0","Holz Claudia A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745205\u002F000119312526214736\u002F0001193125-26-214736-index.htm",{"cik":29,"filedAt":78,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":70,"ownershipType":100,"pricePerShare":4,"rawFilingUrl":116,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001193125-26-214742-0","Bash-Polley Stacy Ellen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861777\u002F000119312526214742\u002F0001193125-26-214742-index.htm",{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":74,"transactionDate":123,"intentLabel":76,"signalQuality":47},"2026-03-19T00:00:00.000Z","0001193125-26-116062-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861792\u002F000119312526116062\u002F0001193125-26-116062-index.htm",30000000,11209723,"2026-03-17",{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":74,"transactionDate":130,"intentLabel":76,"signalQuality":47},"2026-03-02T00:00:00.000Z","0001193125-26-086185-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1863467\u002F000119312526086185\u002F0001193125-26-086185-index.htm",150000,133414357,"2026-03-02",{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":100,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":142,"intentLabel":143,"signalQuality":47},"2026-02-18T00:00:00.000Z","0001193125-26-057512-0","Polland Andrew Robert","Chief Operating Officer",12.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861416\u002F000119312526057512\u002F0001193125-26-057512-index.htm",38979,502724,479441.7,"F","2026-02-15","Tax withholding",{"cik":29,"filedAt":132,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":70,"ownershipType":100,"pricePerShare":136,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":141,"transactionDate":142,"intentLabel":143,"signalQuality":47},"0001193125-26-057519-0","Brouse Jennifer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062268\u002F000119312526057519\u002F0001193125-26-057519-index.htm",7008,176302,86198.40000000001,{"cik":29,"filedAt":132,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":100,"pricePerShare":136,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":141,"transactionDate":142,"intentLabel":143,"signalQuality":47},"0001193125-26-057514-0","Reddy Neena","General Counsel and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803855\u002F000119312526057514\u002F0001193125-26-057514-index.htm",20779,616183,255581.7,{"cik":29,"filedAt":160,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":44,"transactionDate":165,"intentLabel":46,"signalQuality":47},"2026-02-13T00:00:00.000Z","0001193125-26-051543-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676100\u002F000119312526051543\u002F0001193125-26-051543-index.htm",813484,5006029,"2026-02-12",{"cik":29,"filedAt":160,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":165,"intentLabel":46,"signalQuality":47},"0001193125-26-051565-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1081717\u002F000119312526051565\u002F0001193125-26-051565-index.htm",878709,6129987,{"cik":29,"filedAt":160,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":165,"intentLabel":46,"signalQuality":47},"0001193125-26-051540-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1394688\u002F000119312526051540\u002F0001193125-26-051540-index.htm",{"cik":29,"filedAt":160,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":44,"transactionDate":165,"intentLabel":46,"signalQuality":47},"0001193125-26-051516-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861792\u002F000119312526051516\u002F0001193125-26-051516-index.htm",305791,5593705,{"cik":29,"filedAt":160,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":169,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":44,"transactionDate":165,"intentLabel":46,"signalQuality":47},"0001193125-26-051519-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901889\u002F000119312526051519\u002F0001193125-26-051519-index.htm",9568576,"finance-insurance",[185,188,191,194,197,200],{"ticker":186,"issuerName":187},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":189,"issuerName":190},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":192,"issuerName":193},"COIN","Coinbase Global, Inc.",{"ticker":195,"issuerName":196},"CRCL","Circle Internet Group, Inc.",{"ticker":198,"issuerName":199},"TRUP","TRUPANION, INC.",{"ticker":201,"issuerName":202},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":204,"fetchedAt":205,"source":206},23,"2026-08-07T21:07:16.539Z","sqlite",{"data":208,"meta":214},{"value":209,"quality":210,"closeDate":211,"ageDays":212,"sharesAsOf":213},7866387181.504265,"fresh","2026-08-05",2,"2026-03-31",{"count":215,"fetchedAt":216,"source":206},1,"2026-08-07T21:07:16.552Z",{"data":218,"meta":230},{"ticker":32,"ceo":219,"industry":220,"fullTimeEmployees":221,"ipoDate":222,"country":223,"state":224,"city":225,"website":226,"exchangeShort":25,"marketCap":25,"beta":227,"range52w":228,"fetchedAt":229},"Douglas Irving Ostrover","Asset Management",1365,"2020-12-14","US","NY","New York City","https:\u002F\u002Fwww.blueowl.com",1.203,"7.95-20.58","2026-07-26T18:01:28.491Z",{"count":215,"fetchedAt":216,"source":206},{"data":232,"meta":234},{"ticker":32,"points":233},[],{"count":215,"fetchedAt":216,"source":206},{"data":236,"meta":1567},{"congressTrades":237,"insiderTrades":238,"priceHistory":262,"ticker":32},[],[239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":53,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":88,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":70,"ownershipType":100,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":70,"ownershipType":100,"pricePerShare":4,"rawFilingUrl":112,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":78,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":70,"ownershipType":100,"pricePerShare":4,"rawFilingUrl":116,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":74,"transactionDate":123},{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":74,"transactionDate":130},{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":100,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":142},{"cik":29,"filedAt":132,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":70,"ownershipType":100,"pricePerShare":136,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":141,"transactionDate":142},{"cik":29,"filedAt":132,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":100,"pricePerShare":136,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":141,"transactionDate":142},{"cik":29,"filedAt":160,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":44,"transactionDate":165},{"cik":29,"filedAt":160,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":165},{"cik":29,"filedAt":160,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":165},{"cik":29,"filedAt":160,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":44,"transactionDate":165},{"cik":29,"filedAt":160,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":169,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":44,"transactionDate":165},[263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,361,364,367,370,373,376,379,382,385,387,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,622,625,628,631,634,637,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,952,955,958,960,962,964,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1014,1017,1020,1023,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1076,1078,1081,1083,1086,1089,1092,1095,1098,1101,1103,1106,1109,1112,1114,1116,1119,1122,1125,1128,1130,1132,1135,1137,1140,1143,1146,1148,1151,1154,1157,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1202,1205,1207,1210,1213,1216,1219,1222,1225,1227,1230,1233,1236,1239,1241,1244,1246,1247,1249,1252,1254,1257,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1308,1311,1314,1316,1319,1322,1325,1327,1330,1333,1335,1338,1340,1343,1346,1349,1352,1355,1357,1360,1363,1366,1369,1371,1374,1376,1379,1381,1384,1387,1390,1393,1396,1398,1401,1404,1406,1409,1412,1415,1417,1419,1421,1424,1427,1430,1433,1436,1438,1440,1443,1446,1448,1450,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1481,1484,1486,1489,1491,1494,1496,1499,1501,1504,1507,1509,1512,1515,1518,1521,1524,1527,1529,1531,1534,1537,1539,1542,1545,1548,1550,1552,1555,1558,1560,1563,1566],{"date":264,"close":265},"2021-08-13",12.90999984741211,{"date":267,"close":268},"2021-08-20",12.479999542236328,{"date":270,"close":271},"2021-08-27",13.65999984741211,{"date":273,"close":274},"2021-09-03",14.449999809265137,{"date":276,"close":277},"2021-09-10",15.75,{"date":279,"close":280},"2021-09-17",15.989999771118164,{"date":282,"close":283},"2021-09-24",15.90999984741211,{"date":285,"close":286},"2021-10-01",15.59000015258789,{"date":288,"close":289},"2021-10-08",15.350000381469727,{"date":291,"close":292},"2021-10-15",15.890000343322754,{"date":294,"close":295},"2021-10-22",17.1299991607666,{"date":297,"close":298},"2021-10-29",17.239999771118164,{"date":300,"close":301},"2021-11-05",17.079999923706055,{"date":303,"close":304},"2021-11-12",16,{"date":306,"close":307},"2021-11-19",15.5,{"date":309,"close":310},"2021-11-26",15.4399995803833,{"date":312,"close":313},"2021-12-03",15.079999923706055,{"date":315,"close":316},"2021-12-10",15.149999618530273,{"date":318,"close":319},"2021-12-17",14.619999885559082,{"date":321,"close":322},"2021-12-23",14.930000305175781,{"date":324,"close":325},"2021-12-31",14.90999984741211,{"date":327,"close":328},"2022-01-07",14.010000228881836,{"date":330,"close":331},"2022-01-14",13.420000076293945,{"date":333,"close":334},"2022-01-21",12.199999809265137,{"date":336,"close":337},"2022-01-28",12.029999732971191,{"date":339,"close":340},"2022-02-04",12.8100004196167,{"date":342,"close":343},"2022-02-11",12.670000076293945,{"date":345,"close":346},"2022-02-18",12.300000190734863,{"date":348,"close":349},"2022-02-25",12.430000305175781,{"date":351,"close":352},"2022-03-04",11.600000381469727,{"date":354,"close":355},"2022-03-11",12.390000343322754,{"date":357,"close":358},"2022-03-18",12.829999923706055,{"date":360,"close":355},"2022-03-25",{"date":362,"close":363},"2022-04-01",12.789999961853027,{"date":365,"close":366},"2022-04-08",12.800000190734863,{"date":368,"close":369},"2022-04-14",14.09000015258789,{"date":371,"close":372},"2022-04-22",13.210000038146973,{"date":374,"close":375},"2022-04-29",11.930000305175781,{"date":377,"close":378},"2022-05-06",12.260000228881836,{"date":380,"close":381},"2022-05-13",11.130000114440918,{"date":383,"close":384},"2022-05-20",11.680000305175781,{"date":386,"close":355},"2022-05-27",{"date":388,"close":349},"2022-06-03",{"date":390,"close":391},"2022-06-10",11.460000038146973,{"date":393,"close":394},"2022-06-17",10.020000457763672,{"date":396,"close":397},"2022-06-24",10.850000381469727,{"date":399,"close":400},"2022-07-01",10.050000190734863,{"date":402,"close":403},"2022-07-08",10.510000228881836,{"date":405,"close":406},"2022-07-15",10.100000381469727,{"date":408,"close":409},"2022-07-22",10.859999656677246,{"date":411,"close":412},"2022-07-29",11.40999984741211,{"date":414,"close":415},"2022-08-05",12.3100004196167,{"date":417,"close":418},"2022-08-12",13.029999732971191,{"date":420,"close":421},"2022-08-19",11.880000114440918,{"date":423,"close":424},"2022-08-26",11.470000267028809,{"date":426,"close":427},"2022-09-02",10.8100004196167,{"date":429,"close":430},"2022-09-09",11.5600004196167,{"date":432,"close":433},"2022-09-16",10.899999618530273,{"date":435,"close":436},"2022-09-23",9.770000457763672,{"date":438,"close":439},"2022-09-30",9.229999542236328,{"date":441,"close":442},"2022-10-07",9.180000305175781,{"date":444,"close":445},"2022-10-14",8.569999694824219,{"date":447,"close":448},"2022-10-21",8.9399995803833,{"date":450,"close":451},"2022-10-28",10.119999885559082,{"date":453,"close":454},"2022-11-04",10.399999618530273,{"date":456,"close":457},"2022-11-11",13.529999732971191,{"date":459,"close":460},"2022-11-18",11.869999885559082,{"date":462,"close":463},"2022-11-25",11.710000038146973,{"date":465,"close":466},"2022-12-02",11,{"date":468,"close":469},"2022-12-09",11.119999885559082,{"date":471,"close":472},"2022-12-16",10.529999732971191,{"date":474,"close":475},"2022-12-23",10.720000267028809,{"date":477,"close":478},"2022-12-30",10.600000381469727,{"date":480,"close":481},"2023-01-06",10.670000076293945,{"date":483,"close":484},"2023-01-13",12.380000114440918,{"date":486,"close":487},"2023-01-20",12.489999771118164,{"date":489,"close":490},"2023-01-27",12.609999656677246,{"date":492,"close":493},"2023-02-03",13.039999961853027,{"date":495,"close":496},"2023-02-10",12.819999694824219,{"date":498,"close":499},"2023-02-17",13.520000457763672,{"date":501,"close":502},"2023-02-24",12.40999984741211,{"date":504,"close":505},"2023-03-03",12.600000381469727,{"date":507,"close":508},"2023-03-10",10.640000343322754,{"date":510,"close":511},"2023-03-17",10.229999542236328,{"date":513,"close":466},"2023-03-24",{"date":515,"close":516},"2023-03-31",11.079999923706055,{"date":518,"close":475},"2023-04-06",{"date":520,"close":521},"2023-04-14",10.789999961853027,{"date":523,"close":524},"2023-04-21",10.890000343322754,{"date":526,"close":527},"2023-04-28",11.260000228881836,{"date":529,"close":530},"2023-05-05",10.300000190734863,{"date":532,"close":533},"2023-05-12",10.130000114440918,{"date":535,"close":536},"2023-05-19",10.069999694824219,{"date":538,"close":539},"2023-05-26",9.989999771118164,{"date":541,"close":542},"2023-06-02",10.359999656677246,{"date":544,"close":545},"2023-06-09",11.210000038146973,{"date":547,"close":548},"2023-06-16",11.550000190734863,{"date":550,"close":551},"2023-06-23",11.020000457763672,{"date":553,"close":554},"2023-06-30",11.649999618530273,{"date":556,"close":557},"2023-07-07",11.319999694824219,{"date":559,"close":560},"2023-07-14",11.539999961853027,{"date":562,"close":563},"2023-07-21",12.15999984741211,{"date":565,"close":484},"2023-07-28",{"date":567,"close":568},"2023-08-04",12.270000457763672,{"date":570,"close":571},"2023-08-11",11.770000457763672,{"date":573,"close":574},"2023-08-18",11.149999618530273,{"date":576,"close":577},"2023-08-25",11.140000343322754,{"date":579,"close":580},"2023-09-01",11.989999771118164,{"date":582,"close":583},"2023-09-08",12.039999961853027,{"date":585,"close":586},"2023-09-15",12.890000343322754,{"date":588,"close":589},"2023-09-22",12.640000343322754,{"date":591,"close":592},"2023-09-29",12.960000038146973,{"date":594,"close":595},"2023-10-06",13.649999618530273,{"date":597,"close":598},"2023-10-13",13.119999885559082,{"date":600,"close":601},"2023-10-20",12.369999885559082,{"date":603,"close":604},"2023-10-27",12.229999542236328,{"date":606,"close":607},"2023-11-03",13.260000228881836,{"date":609,"close":610},"2023-11-10",13.430000305175781,{"date":612,"close":613},"2023-11-17",13.59000015258789,{"date":615,"close":616},"2023-11-24",13.5600004196167,{"date":618,"close":619},"2023-12-01",13.609999656677246,{"date":621,"close":607},"2023-12-08",{"date":623,"close":624},"2023-12-15",14.319999694824219,{"date":626,"close":627},"2023-12-22",14.970000267028809,{"date":629,"close":630},"2023-12-29",14.899999618530273,{"date":632,"close":633},"2024-01-05",14.710000038146973,{"date":635,"close":636},"2024-01-12",14.84000015258789,{"date":638,"close":310},"2024-01-19",{"date":640,"close":641},"2024-01-26",15.850000381469727,{"date":643,"close":644},"2024-02-02",15.899999618530273,{"date":646,"close":647},"2024-02-09",17.469999313354492,{"date":649,"close":650},"2024-02-16",17.780000686645508,{"date":652,"close":653},"2024-02-23",18,{"date":655,"close":656},"2024-03-01",17.979999542236328,{"date":658,"close":659},"2024-03-08",17.610000610351562,{"date":661,"close":662},"2024-03-15",17.309999465942383,{"date":664,"close":665},"2024-03-22",18.239999771118164,{"date":667,"close":668},"2024-03-28",18.860000610351562,{"date":670,"close":671},"2024-04-05",19.280000686645508,{"date":673,"close":674},"2024-04-12",18.540000915527344,{"date":676,"close":677},"2024-04-19",18.260000228881836,{"date":679,"close":680},"2024-04-26",18.790000915527344,{"date":682,"close":683},"2024-05-03",17.950000762939453,{"date":685,"close":686},"2024-05-10",18.549999237060547,{"date":688,"close":689},"2024-05-17",19,{"date":691,"close":692},"2024-05-24",19.270000457763672,{"date":694,"close":695},"2024-05-31",17.989999771118164,{"date":697,"close":698},"2024-06-07",16.690000534057617,{"date":700,"close":701},"2024-06-14",17.110000610351562,{"date":703,"close":704},"2024-06-21",17.510000228881836,{"date":706,"close":707},"2024-06-28",17.75,{"date":709,"close":710},"2024-07-05",17.690000534057617,{"date":712,"close":713},"2024-07-12",17.700000762939453,{"date":715,"close":692},"2024-07-19",{"date":717,"close":718},"2024-07-26",19.739999771118164,{"date":720,"close":721},"2024-08-02",16.260000228881836,{"date":723,"close":724},"2024-08-09",17.09000015258789,{"date":726,"close":727},"2024-08-16",17.799999237060547,{"date":729,"close":730},"2024-08-23",17.3700008392334,{"date":732,"close":733},"2024-08-30",17.639999389648438,{"date":735,"close":736},"2024-09-06",16.110000610351562,{"date":738,"close":739},"2024-09-13",17.540000915527344,{"date":741,"close":742},"2024-09-20",18.780000686645508,{"date":744,"close":745},"2024-09-27",19.239999771118164,{"date":747,"close":748},"2024-10-04",20.8799991607666,{"date":750,"close":751},"2024-10-11",21.399999618530273,{"date":753,"close":754},"2024-10-18",23.850000381469727,{"date":756,"close":757},"2024-10-25",22.969999313354492,{"date":759,"close":760},"2024-11-01",21.450000762939453,{"date":762,"close":763},"2024-11-08",22.899999618530273,{"date":765,"close":766},"2024-11-15",22.59000015258789,{"date":768,"close":769},"2024-11-22",24.549999237060547,{"date":771,"close":772},"2024-11-29",23.729999542236328,{"date":774,"close":775},"2024-12-06",23.600000381469727,{"date":777,"close":778},"2024-12-13",24.3700008392334,{"date":780,"close":781},"2024-12-20",23.489999771118164,{"date":783,"close":784},"2024-12-27",23.610000610351562,{"date":786,"close":787},"2025-01-03",24.030000686645508,{"date":789,"close":790},"2025-01-10",22.549999237060547,{"date":792,"close":793},"2025-01-17",24.280000686645508,{"date":795,"close":796},"2025-01-24",26.68000030517578,{"date":798,"close":799},"2025-01-31",26.010000228881836,{"date":801,"close":802},"2025-02-07",23.559999465942383,{"date":804,"close":805},"2025-02-14",23.940000534057617,{"date":807,"close":808},"2025-02-21",22.1299991607666,{"date":810,"close":811},"2025-02-28",21.530000686645508,{"date":813,"close":814},"2025-03-07",19.420000076293945,{"date":816,"close":817},"2025-03-14",19.209999084472656,{"date":819,"close":820},"2025-03-21",20.649999618530273,{"date":822,"close":823},"2025-03-28",20.149999618530273,{"date":825,"close":644},"2025-04-04",{"date":827,"close":828},"2025-04-11",17.010000228881836,{"date":830,"close":831},"2025-04-17",17.40999984741211,{"date":833,"close":834},"2025-04-25",18.5,{"date":836,"close":837},"2025-05-02",18.399999618530273,{"date":839,"close":840},"2025-05-09",18.479999542236328,{"date":842,"close":843},"2025-05-16",19.489999771118164,{"date":845,"close":846},"2025-05-23",18.270000457763672,{"date":848,"close":849},"2025-05-30",18.68000030517578,{"date":851,"close":852},"2025-06-06",19.260000228881836,{"date":854,"close":855},"2025-06-13",18.700000762939453,{"date":857,"close":858},"2025-06-20",18.709999084472656,{"date":860,"close":861},"2025-06-27",19.450000762939453,{"date":863,"close":864},"2025-07-03",19.56999969482422,{"date":866,"close":867},"2025-07-11",18.90999984741211,{"date":869,"close":870},"2025-07-18",20.610000610351562,{"date":872,"close":873},"2025-07-25",20.020000457763672,{"date":875,"close":876},"2025-08-01",18.84000015258789,{"date":878,"close":879},"2025-08-04",19.350000381469727,{"date":881,"close":879},"2025-08-05",{"date":883,"close":884},"2025-08-06",19.540000915527344,{"date":886,"close":887},"2025-08-07",18.940000534057617,{"date":889,"close":890},"2025-08-08",19.75,{"date":892,"close":890},"2025-08-11",{"date":894,"close":895},"2025-08-12",20.31999969482422,{"date":897,"close":898},"2025-08-13",20.040000915527344,{"date":900,"close":901},"2025-08-14",19.65999984741211,{"date":903,"close":904},"2025-08-15",19.040000915527344,{"date":906,"close":907},"2025-08-18",19.170000076293945,{"date":909,"close":910},"2025-08-19",18.829999923706055,{"date":912,"close":913},"2025-08-20",18.56999969482422,{"date":915,"close":916},"2025-08-21",18.559999465942383,{"date":918,"close":919},"2025-08-22",18.799999237060547,{"date":921,"close":922},"2025-08-25",18.600000381469727,{"date":924,"close":925},"2025-08-26",18.670000076293945,{"date":927,"close":928},"2025-08-27",18.59000015258789,{"date":930,"close":931},"2025-08-28",18.690000534057617,{"date":933,"close":934},"2025-08-29",18.520000457763672,{"date":936,"close":937},"2025-09-02",18.440000534057617,{"date":939,"close":940},"2025-09-03",17.90999984741211,{"date":942,"close":943},"2025-09-04",18.049999237060547,{"date":945,"close":946},"2025-09-05",17.790000915527344,{"date":948,"close":949},"2025-09-08",18.020000457763672,{"date":951,"close":650},"2025-09-09",{"date":953,"close":954},"2025-09-10",18.610000610351562,{"date":956,"close":957},"2025-09-11",18.75,{"date":959,"close":957},"2025-09-12",{"date":961,"close":928},"2025-09-15",{"date":963,"close":686},"2025-09-16",{"date":965,"close":686},"2025-09-17",{"date":967,"close":968},"2025-09-18",19.09000015258789,{"date":970,"close":971},"2025-09-19",18.899999618530273,{"date":973,"close":934},"2025-09-22",{"date":975,"close":976},"2025-09-23",18.639999389648438,{"date":978,"close":979},"2025-09-24",17.290000915527344,{"date":981,"close":982},"2025-09-25",17.360000610351562,{"date":984,"close":985},"2025-09-26",17.760000228881836,{"date":987,"close":988},"2025-09-29",17.559999465942383,{"date":990,"close":991},"2025-09-30",16.93000030517578,{"date":993,"close":994},"2025-10-01",16.139999389648438,{"date":996,"close":997},"2025-10-02",16.049999237060547,{"date":999,"close":1000},"2025-10-03",16.270000457763672,{"date":1002,"close":1003},"2025-10-06",16.520000457763672,{"date":1005,"close":736},"2025-10-07",{"date":1007,"close":1008},"2025-10-08",16.510000228881836,{"date":1010,"close":1011},"2025-10-09",16.25,{"date":1013,"close":310},"2025-10-10",{"date":1015,"close":1016},"2025-10-13",16.1200008392334,{"date":1018,"close":1019},"2025-10-14",16.760000228881836,{"date":1021,"close":1022},"2025-10-15",17.1200008392334,{"date":1024,"close":292},"2025-10-16",{"date":1026,"close":1027},"2025-10-17",16.18000030517578,{"date":1029,"close":1030},"2025-10-20",16.68000030517578,{"date":1032,"close":1033},"2025-10-21",17.049999237060547,{"date":1035,"close":1036},"2025-10-22",17.170000076293945,{"date":1038,"close":1039},"2025-10-23",16.309999465942383,{"date":1041,"close":1030},"2025-10-24",{"date":1043,"close":1044},"2025-10-27",16.889999389648438,{"date":1046,"close":1047},"2025-10-28",16.530000686645508,{"date":1049,"close":1050},"2025-10-29",16.559999465942383,{"date":1052,"close":1053},"2025-10-30",15.859999656677246,{"date":1055,"close":1056},"2025-10-31",15.770000457763672,{"date":1058,"close":1059},"2025-11-03",16.15999984741211,{"date":1061,"close":1062},"2025-11-04",15.65999984741211,{"date":1064,"close":1065},"2025-11-05",15.6899995803833,{"date":1067,"close":1068},"2025-11-06",14.949999809265137,{"date":1070,"close":1071},"2025-11-07",15.430000305175781,{"date":1073,"close":325},"2025-11-10",{"date":1075,"close":313},"2025-11-11",{"date":1077,"close":313},"2025-11-12",{"date":1079,"close":1080},"2025-11-13",14.819999694824219,{"date":1082,"close":319},"2025-11-14",{"date":1084,"close":1085},"2025-11-17",13.770000457763672,{"date":1087,"close":1088},"2025-11-18",13.90999984741211,{"date":1090,"close":1091},"2025-11-19",13.789999961853027,{"date":1093,"close":1094},"2025-11-20",13.739999771118164,{"date":1096,"close":1097},"2025-11-21",14.029999732971191,{"date":1099,"close":1100},"2025-11-24",14.15999984741211,{"date":1102,"close":274},"2025-11-25",{"date":1104,"close":1105},"2025-11-26",14.75,{"date":1107,"close":1108},"2025-11-28",15,{"date":1110,"close":1111},"2025-12-01",15.029999732971191,{"date":1113,"close":325},"2025-12-02",{"date":1115,"close":1062},"2025-12-03",{"date":1117,"close":1118},"2025-12-04",16.059999465942383,{"date":1120,"close":1121},"2025-12-05",16.239999771118164,{"date":1123,"close":1124},"2025-12-08",16.020000457763672,{"date":1126,"close":1127},"2025-12-09",16.670000076293945,{"date":1129,"close":1050},"2025-12-10",{"date":1131,"close":736},"2025-12-11",{"date":1133,"close":1134},"2025-12-12",15.649999618530273,{"date":1136,"close":286},"2025-12-15",{"date":1138,"close":1139},"2025-12-16",15.829999923706055,{"date":1141,"close":1142},"2025-12-17",15.390000343322754,{"date":1144,"close":1145},"2025-12-18",15.479999542236328,{"date":1147,"close":1142},"2025-12-19",{"date":1149,"close":1150},"2025-12-22",15.880000114440918,{"date":1152,"close":1153},"2025-12-23",15.680000305175781,{"date":1155,"close":1156},"2025-12-24",15.460000038146973,{"date":1158,"close":1111},"2025-12-26",{"date":1160,"close":1161},"2025-12-29",15.25,{"date":1163,"close":1164},"2025-12-30",14.989999771118164,{"date":1166,"close":1167},"2025-12-31",14.9399995803833,{"date":1169,"close":1170},"2026-01-02",15.3100004196167,{"date":1172,"close":1173},"2026-01-05",15.869999885559082,{"date":1175,"close":1176},"2026-01-06",16.040000915527344,{"date":1178,"close":1179},"2026-01-07",15.579999923706055,{"date":1181,"close":1182},"2026-01-08",15.779999732971191,{"date":1184,"close":1185},"2026-01-09",15.729999542236328,{"date":1187,"close":1182},"2026-01-12",{"date":1189,"close":1190},"2026-01-13",15.300000190734863,{"date":1192,"close":1193},"2026-01-14",15.600000381469727,{"date":1195,"close":1196},"2026-01-15",15.789999961853027,{"date":1198,"close":1199},"2026-01-16",15.930000305175781,{"date":1201,"close":289},"2026-01-20",{"date":1203,"close":1204},"2026-01-21",15.760000228881836,{"date":1206,"close":1065},"2026-01-22",{"date":1208,"close":1209},"2026-01-23",15.140000343322754,{"date":1211,"close":1212},"2026-01-26",14.609999656677246,{"date":1214,"close":1215},"2026-01-27",14.529999732971191,{"date":1217,"close":1218},"2026-01-28",14.5,{"date":1220,"close":1221},"2026-01-29",13.989999771118164,{"date":1223,"close":1224},"2026-01-30",13.640000343322754,{"date":1226,"close":331},"2026-02-02",{"date":1228,"close":1229},"2026-02-03",12.109999656677246,{"date":1231,"close":1232},"2026-02-04",12.0600004196167,{"date":1234,"close":1235},"2026-02-05",11.630000114440918,{"date":1237,"close":1238},"2026-02-06",12.520000457763672,{"date":1240,"close":589},"2026-02-09",{"date":1242,"close":1243},"2026-02-10",12.970000267028809,{"date":1245,"close":490},"2026-02-11",{"date":165,"close":487},{"date":1248,"close":346},"2026-02-13",{"date":1250,"close":1251},"2026-02-17",12.079999923706055,{"date":1253,"close":415},"2026-02-18",{"date":1255,"close":1256},"2026-02-19",11.579999923706055,{"date":1258,"close":427},"2026-02-20",{"date":1260,"close":1261},"2026-02-23",10.4399995803833,{"date":1263,"close":1264},"2026-02-24",10.729999542236328,{"date":1266,"close":1267},"2026-02-25",11.350000381469727,{"date":1269,"close":1270},"2026-02-26",11.220000267028809,{"date":1272,"close":1273},"2026-02-27",10.550000190734863,{"date":130,"close":1275},10.680000305175781,{"date":1277,"close":1278},"2026-03-03",10.270000457763672,{"date":1280,"close":1281},"2026-03-04",10.34000015258789,{"date":1283,"close":1284},"2026-03-05",10.420000076293945,{"date":1286,"close":1287},"2026-03-06",9.890000343322754,{"date":1289,"close":1290},"2026-03-09",9.8100004196167,{"date":1292,"close":1293},"2026-03-10",9.460000038146973,{"date":1295,"close":1296},"2026-03-11",9.020000457763672,{"date":1298,"close":1299},"2026-03-12",8.609999656677246,{"date":1301,"close":1302},"2026-03-13",8.75,{"date":1304,"close":1305},"2026-03-16",8.760000228881836,{"date":123,"close":1307},9.149999618530273,{"date":1309,"close":1310},"2026-03-18",9.109999656677246,{"date":1312,"close":1313},"2026-03-19",9.119999885559082,{"date":1315,"close":1313},"2026-03-20",{"date":1317,"close":1318},"2026-03-23",9.09000015258789,{"date":1320,"close":1321},"2026-03-24",8.960000038146973,{"date":1323,"close":1324},"2026-03-25",9.029999732971191,{"date":1326,"close":1296},"2026-03-26",{"date":1328,"close":1329},"2026-03-27",8.84000015258789,{"date":1331,"close":1332},"2026-03-30",9.069999694824219,{"date":213,"close":1334},9.130000114440918,{"date":1336,"close":1337},"2026-04-01",8.710000038146973,{"date":1339,"close":445},"2026-04-02",{"date":1341,"close":1342},"2026-04-06",8.449999809265137,{"date":1344,"close":1345},"2026-04-07",8.470000267028809,{"date":1347,"close":1348},"2026-04-08",8.319999694824219,{"date":1350,"close":1351},"2026-04-09",8.279999732971191,{"date":1353,"close":1354},"2026-04-10",8.229999542236328,{"date":1356,"close":1342},"2026-04-13",{"date":1358,"close":1359},"2026-04-14",9.170000076293945,{"date":1361,"close":1362},"2026-04-15",9.920000076293945,{"date":1364,"close":1365},"2026-04-16",9.649999618530273,{"date":1367,"close":1368},"2026-04-17",9.850000381469727,{"date":1370,"close":1287},"2026-04-20",{"date":1372,"close":1373},"2026-04-21",9.869999885559082,{"date":1375,"close":1362},"2026-04-22",{"date":1377,"close":1378},"2026-04-23",9.420000076293945,{"date":1380,"close":442},"2026-04-24",{"date":1382,"close":1383},"2026-04-27",8.920000076293945,{"date":1385,"close":1386},"2026-04-28",8.859999656677246,{"date":1388,"close":1389},"2026-04-29",8.880000114440918,{"date":1391,"close":1392},"2026-04-30",9.75,{"date":1394,"close":1395},"2026-05-01",9.979999542236328,{"date":1397,"close":451},"2026-05-04",{"date":1399,"close":1400},"2026-05-05",10.75,{"date":1402,"close":1403},"2026-05-06",10.539999961853027,{"date":83,"close":1405},10.350000381469727,{"date":1407,"close":1408},"2026-05-08",10.5600004196167,{"date":1410,"close":1411},"2026-05-11",10.079999923706055,{"date":1413,"close":1414},"2026-05-12",10,{"date":1416,"close":436},"2026-05-13",{"date":1418,"close":1290},"2026-05-14",{"date":1420,"close":1293},"2026-05-15",{"date":1422,"close":1423},"2026-05-18",9.489999771118164,{"date":1425,"close":1426},"2026-05-19",9.430000305175781,{"date":1428,"close":1429},"2026-05-20",9.729999542236328,{"date":1431,"close":1432},"2026-05-21",10.199999809265137,{"date":1434,"close":1435},"2026-05-22",10.0600004196167,{"date":1437,"close":406},"2026-05-26",{"date":1439,"close":533},"2026-05-27",{"date":1441,"close":1442},"2026-05-28",9.930000305175781,{"date":1444,"close":1445},"2026-05-29",10.279999732971191,{"date":75,"close":1447},10.470000267028809,{"date":1449,"close":536},"2026-06-02",{"date":1451,"close":1452},"2026-06-03",9.6899995803833,{"date":1454,"close":1455},"2026-06-04",10.1899995803833,{"date":1457,"close":1458},"2026-06-05",9.800000190734863,{"date":1460,"close":1378},"2026-06-08",{"date":1462,"close":1463},"2026-06-09",9.59000015258789,{"date":1465,"close":1466},"2026-06-10",9.470000267028809,{"date":1468,"close":1469},"2026-06-11",9.720000267028809,{"date":1471,"close":1472},"2026-06-12",9.680000305175781,{"date":1474,"close":1475},"2026-06-15",9.609999656677246,{"date":1477,"close":1478},"2026-06-16",9.84000015258789,{"date":1480,"close":1423},"2026-06-17",{"date":1482,"close":1483},"2026-06-18",9.529999732971191,{"date":1485,"close":439},"2026-06-22",{"date":1487,"close":1488},"2026-06-23",8.90999984741211,{"date":1490,"close":1345},"2026-06-24",{"date":1492,"close":1493},"2026-06-25",8.479999542236328,{"date":1495,"close":445},"2026-06-26",{"date":1497,"close":1498},"2026-06-29",8.520000457763672,{"date":1500,"close":1302},"2026-06-30",{"date":1502,"close":1503},"2026-07-01",8.640000343322754,{"date":1505,"close":1506},"2026-07-02",9.039999961853027,{"date":1508,"close":1423},"2026-07-06",{"date":1510,"close":1511},"2026-07-07",9.390000343322754,{"date":1513,"close":1514},"2026-07-08",9.239999771118164,{"date":1516,"close":1517},"2026-07-09",9.300000190734863,{"date":1519,"close":1520},"2026-07-10",9.359999656677246,{"date":1522,"close":1523},"2026-07-13",9.289999961853027,{"date":1525,"close":1526},"2026-07-14",9.619999885559082,{"date":1528,"close":1452},"2026-07-15",{"date":1530,"close":1526},"2026-07-16",{"date":1532,"close":1533},"2026-07-17",9.520000457763672,{"date":1535,"close":1536},"2026-07-20",9.350000381469727,{"date":1538,"close":1511},"2026-07-21",{"date":1540,"close":1541},"2026-07-22",9.15999984741211,{"date":1543,"close":1544},"2026-07-23",9.210000038146973,{"date":1546,"close":1547},"2026-07-24",9.449999809265137,{"date":1549,"close":1472},"2026-07-27",{"date":1551,"close":1290},"2026-07-28",{"date":1553,"close":1554},"2026-07-29",9.550000190734863,{"date":1556,"close":1557},"2026-07-30",10.15999984741211,{"date":1559,"close":530},"2026-07-31",{"date":1561,"close":1562},"2026-08-03",11.15999984741211,{"date":1564,"close":1565},"2026-08-04",11.569999694824219,{"date":211,"close":548},{"count":215,"fetchedAt":1568,"source":206},"2026-08-07T21:07:16.637Z",1786136836319]